Shree Steel Wire Ropes Ltd (SHSW)

SHSW
🏛️ Inde →
26.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 37.00 37.00 36.15 36.90 0.0M
2023-12-28 37.90 37.90 36.05 36.07 0.0M
2023-12-27 37.50 37.50 36.00 36.80 0.0M
2023-12-26 37.60 37.60 36.00 36.80 0.0M
2023-12-22 37.49 37.49 36.00 36.65 0.0M
2023-12-21 37.40 37.40 35.29 36.21 0.0M
2023-12-20 38.00 39.55 36.00 36.88 0.0M
2023-12-19 38.00 38.00 36.00 37.39 0.0M
2023-12-18 39.49 39.49 35.16 37.52 0.0M
2023-12-15 36.10 38.00 36.10 37.40 0.0M
2023-12-14 35.50 37.74 35.50 36.98 0.0M
2023-12-13 38.90 38.90 36.00 37.32 0.0M
2023-12-12 37.54 38.40 36.79 37.53 0.0M
2023-12-11 37.05 39.00 36.21 37.54 0.0M
2023-12-08 43.98 43.98 37.80 38.66 0.0M
2023-12-07 40.00 48.04 38.75 42.23 0.3M
2023-12-06 34.60 40.35 33.50 40.04 0.1M
2023-12-05 35.89 35.89 33.11 33.63 0.0M
2023-12-04 34.00 35.80 32.81 34.05 0.0M
2023-12-01 35.05 35.05 33.06 33.88 0.0M
2023-11-30 35.95 35.95 33.64 33.81 0.0M
2023-11-29 37.50 37.50 33.60 34.72 0.0M
2023-11-28 34.50 34.98 33.40 34.00 0.0M
2023-11-24 35.90 35.90 33.61 34.01 0.0M
2023-11-23 35.95 35.95 32.10 34.72 0.0M
2023-11-22 35.75 35.75 35.44 35.45 0.0M
2023-11-21 34.85 35.69 34.00 35.05 0.0M
2023-11-20 35.39 35.39 33.01 34.28 0.0M
2023-11-17 35.80 35.80 34.01 35.00 0.0M
2023-11-16 36.89 36.89 34.05 34.70 0.0M
2023-11-15 34.90 35.40 34.00 35.09 0.0M
2023-11-13 34.80 34.80 33.10 34.49 0.0M
2023-11-12 34.80 35.60 33.00 34.00 0.0M
2023-11-10 33.60 34.80 33.55 33.74 0.0M
2023-11-09 33.40 35.50 33.20 33.55 0.0M
2023-11-08 33.60 36.00 32.40 33.96 0.0M
2023-11-07 37.90 37.90 36.11 36.20 0.0M
2023-11-06 39.00 39.00 36.35 36.46 0.0M
2023-11-03 37.00 38.70 36.10 38.21 0.0M
2023-11-02 36.85 39.00 35.10 36.53 0.0M
2023-11-01 36.50 36.95 34.70 35.04 0.0M
2023-10-31 35.05 37.15 35.05 35.17 0.0M
2023-10-30 38.15 38.15 35.30 36.76 0.0M
2023-10-27 37.00 37.95 35.85 37.35 0.0M
2023-10-26 36.32 36.32 33.10 35.00 0.0M
2023-10-25 36.70 36.70 34.00 34.75 0.0M
2023-10-23 37.23 37.99 34.50 34.66 0.0M
2023-10-20 35.60 36.95 35.20 36.50 0.0M
2023-10-19 35.05 36.24 35.05 36.19 0.0M
2023-10-18 37.77 37.86 36.01 36.70 0.0M
2023-10-17 35.55 37.97 35.50 36.85 0.0M
2023-10-16 36.50 36.50 35.10 36.49 0.0M
2023-10-13 37.89 37.89 36.50 36.50 0.0M
2023-10-12 39.00 39.45 36.40 36.50 0.0M
2023-10-11 35.51 38.97 35.51 36.45 0.0M
2023-10-10 36.50 37.95 36.00 36.22 0.0M
2023-10-09 37.00 37.00 35.71 36.60 0.0M
2023-10-06 36.97 37.88 36.00 37.62 0.0M
2023-10-05 36.96 36.96 35.70 36.90 0.0M
2023-10-04 36.00 36.98 36.00 36.96 0.0M
2023-10-03 37.25 37.25 36.00 36.03 0.0M
2023-09-29 38.02 39.50 37.00 37.27 0.0M
2023-09-28 39.99 39.99 35.05 37.10 0.0M
2023-09-27 37.66 37.66 36.78 37.00 0.0M
2023-09-26 37.69 37.69 36.10 36.70 0.0M
2023-09-25 40.40 40.40 36.60 37.16 0.0M
2023-09-22 38.99 39.50 37.12 38.86 0.0M
2023-09-21 37.00 37.85 35.10 36.51 0.0M
2023-09-20 36.60 39.70 34.60 38.48 0.0M
2023-09-18 36.60 37.00 35.36 35.60 0.0M
2023-09-15 38.80 38.80 36.26 36.66 0.0M
2023-09-14 39.00 39.00 36.40 37.10 0.0M
2023-09-13 38.00 38.00 36.40 37.48 0.0M
2023-09-12 37.80 38.70 36.10 38.14 0.0M
2023-09-11 41.80 43.89 36.00 36.62 0.0M
2023-09-08 34.05 39.98 34.05 38.83 0.0M
2023-09-07 34.91 34.91 33.80 34.04 0.0M
2023-09-06 33.25 34.93 33.25 34.91 0.0M
2023-09-05 35.00 35.00 33.60 34.84 0.0M
2023-09-04 34.71 35.05 33.60 34.77 0.0M
2023-09-01 33.50 34.90 33.21 34.71 0.0M
2023-08-31 33.55 35.13 32.60 33.65 0.0M
2023-08-30 34.22 34.22 33.40 34.20 0.0M
2023-08-29 31.70 34.45 31.52 34.22 0.0M
2023-08-28 33.49 34.25 32.81 33.72 0.0M
2023-08-25 33.03 33.85 32.12 32.72 0.0M
2023-08-24 33.90 34.50 32.45 32.77 0.0M
2023-08-23 35.30 35.90 32.01 33.20 0.0M
2023-08-22 34.45 35.50 33.15 34.88 0.0M
2023-08-21 34.50 34.50 33.70 33.70 0.0M
2023-08-18 32.90 34.94 31.61 33.97 0.0M
2023-08-17 33.51 34.12 31.50 32.14 0.0M
2023-08-16 34.37 34.37 32.00 34.19 0.0M
2023-08-14 30.00 34.99 29.50 33.21 0.0M
2023-08-11 36.50 37.50 33.06 33.98 0.0M
2023-08-10 37.49 37.50 36.00 36.75 0.0M
2023-08-09 35.00 36.60 34.90 36.00 0.0M
2023-08-08 36.00 36.39 34.26 35.79 0.0M
2023-08-07 37.40 37.40 32.80 35.03 0.0M
2023-08-04 33.50 33.73 32.60 33.52 0.0M
2023-08-03 33.45 35.25 33.00 33.73 0.0M
2023-08-02 33.84 33.84 32.10 32.39 0.0M
2023-08-01 32.95 32.95 31.10 32.45 0.0M
2023-07-31 32.50 32.50 31.80 32.15 0.0M
2023-07-28 32.70 32.70 31.45 31.77 0.0M
2023-07-27 32.80 32.80 31.32 32.49 0.0M
2023-07-26 32.50 33.95 31.30 31.98 0.0M
2023-07-25 32.50 33.95 31.05 32.62 0.0M
2023-07-24 32.30 33.60 31.30 31.34 0.0M
2023-07-21 32.80 32.80 31.33 31.67 0.0M
2023-07-20 32.85 33.85 31.55 31.86 0.0M
2023-07-19 33.66 33.94 31.11 32.85 0.0M
2023-07-18 33.90 34.40 32.10 33.00 0.0M
2023-07-17 31.31 32.50 31.31 32.02 0.0M
2023-07-14 32.00 32.80 30.99 31.31 0.0M
2023-07-13 31.85 32.90 30.60 30.61 0.0M
2023-07-12 33.20 33.20 31.00 31.25 0.0M
2023-07-11 31.60 33.89 31.60 32.60 0.0M
2023-07-10 32.15 33.30 32.15 32.94 0.0M
2023-07-07 33.67 34.09 31.70 32.15 0.0M
2023-07-06 34.60 34.60 32.80 33.67 0.0M
2023-07-05 33.83 34.95 32.00 33.49 0.0M
2023-07-04 33.60 35.60 33.00 33.11 0.0M
2023-07-03 35.20 35.46 32.25 34.96 0.0M
2023-06-30 35.50 35.50 33.10 34.90 0.0M
2023-06-28 32.00 34.89 32.00 34.79 0.0M
2023-06-27 34.60 36.09 33.11 33.53 0.0M
2023-06-26 37.94 37.94 33.43 35.10 0.0M
2023-06-23 38.68 38.68 35.99 36.00 0.0M
2023-06-22 38.99 38.99 36.10 37.00 0.0M
2023-06-21 39.64 39.64 36.00 37.61 0.0M
2023-06-20 37.90 41.85 37.00 39.92 0.0M
2023-06-19 41.84 41.84 38.00 39.20 0.0M
2023-06-16 38.95 40.00 37.40 38.36 0.0M
2023-06-15 37.45 42.69 37.29 38.63 0.0M
2023-06-14 40.89 40.89 32.20 35.58 0.0M
2023-06-13 38.95 39.99 37.30 38.99 0.0M
2023-06-12 38.90 38.95 35.28 38.30 0.0M
2023-06-09 39.89 39.89 36.12 37.61 0.0M
2023-06-08 39.95 39.95 36.11 36.57 0.0M
2023-06-07 38.00 39.00 37.01 37.20 0.0M
2023-06-06 40.69 41.82 36.05 37.01 0.0M
2023-06-05 35.99 38.48 35.00 38.48 0.0M
2023-06-02 36.00 36.00 33.00 34.99 0.0M
2023-06-01 34.90 35.95 32.46 33.34 0.0M
2023-05-31 30.90 34.60 30.88 33.40 0.0M
2023-05-30 34.33 34.33 34.31 34.31 0.0M
2023-05-29 39.94 39.94 35.79 38.12 0.0M
2023-05-26 39.76 41.99 37.99 38.83 0.0M
2023-05-25 40.72 42.95 39.00 39.76 0.0M
2023-05-24 40.10 43.79 38.50 40.72 0.0M
2023-05-23 43.99 43.99 40.52 40.85 0.0M
2023-05-22 46.40 46.40 39.80 41.67 0.0M
2023-05-19 38.00 44.00 34.42 43.20 0.0M
2023-05-18 36.06 38.45 36.06 36.74 0.0M
2023-05-17 30.10 36.32 29.30 36.32 0.0M
2023-05-16 31.80 32.00 30.25 30.27 0.0M
2023-05-15 30.45 32.00 29.05 30.96 0.0M
2023-05-12 29.90 30.43 28.35 30.38 0.0M
2023-05-11 30.43 30.43 28.65 29.99 0.0M
2023-05-10 30.45 30.45 30.00 30.24 0.0M
2023-05-09 29.99 29.99 29.99 29.99 0.0M
2023-05-08 28.50 30.40 28.50 29.50 0.0M
2023-05-05 29.90 30.30 28.31 30.30 0.0M
2023-05-04 29.90 29.90 29.00 29.44 0.0M
2023-05-03 29.95 30.00 28.40 28.55 0.0M
2023-05-02 30.00 30.00 28.20 29.37 0.0M
2023-04-28 28.32 30.25 27.50 29.99 0.0M
2023-04-27 29.02 30.20 28.30 28.64 0.0M
2023-04-26 28.30 30.00 28.30 29.98 0.0M
2023-04-25 30.40 30.40 27.30 29.48 0.0M
2023-04-24 28.55 29.50 27.79 29.50 0.0M
2023-04-21 29.39 29.39 28.10 29.28 0.0M
2023-04-20 28.07 29.63 28.07 28.10 0.0M
2023-04-19 29.94 29.94 28.05 28.05 0.0M
2023-04-18 30.44 30.44 28.00 29.84 0.0M
2023-04-17 27.50 29.00 27.40 29.00 0.0M
2023-04-13 28.01 28.70 27.90 28.70 0.0M
2023-04-12 28.15 28.89 28.15 28.80 0.0M
2023-04-11 28.95 29.49 28.00 29.49 0.0M
2023-04-10 29.82 30.40 28.05 28.99 0.0M
2023-04-06 30.40 30.40 27.05 29.82 0.0M
2023-04-05 27.50 29.10 26.95 27.50 0.0M
2023-04-03 27.00 28.58 26.35 27.57 0.0M
2023-03-31 28.99 28.99 25.69 27.94 0.0M
2023-03-29 26.95 28.26 26.95 27.89 0.0M
2023-03-28 28.39 28.39 26.21 26.35 0.0M
2023-03-27 25.68 29.39 25.68 28.39 0.0M
2023-03-24 27.25 29.43 27.25 27.63 0.0M
2023-03-23 27.10 28.93 27.10 28.75 0.0M
2023-03-22 29.66 29.66 27.15 27.42 0.0M
2023-03-21 26.65 29.00 26.65 28.94 0.0M
2023-03-20 28.60 29.90 26.65 26.76 0.0M
2023-03-17 29.60 29.60 26.65 27.40 0.0M
2023-03-16 28.50 29.89 26.70 27.15 0.0M
2023-03-15 29.55 29.55 26.55 27.16 0.0M
2023-03-14 29.60 29.60 27.40 27.40 0.0M
2023-03-13 29.60 29.60 27.02 27.30 0.0M
2023-03-10 29.05 29.60 28.20 28.35 0.0M
2023-03-09 29.95 30.50 28.45 30.07 0.0M
2023-03-08 28.30 29.50 26.81 28.95 0.0M
2023-03-06 29.85 29.95 28.60 28.72 0.0M
2023-03-03 29.95 29.95 28.26 29.75 0.0M
2023-03-02 28.10 29.69 28.10 29.35 0.0M
2023-03-01 29.85 29.85 28.01 29.80 0.0M
2023-02-28 27.75 30.50 27.75 28.60 0.0M
2023-02-27 29.00 30.50 27.60 28.90 0.0M
2023-02-24 30.60 32.55 28.65 29.55 0.0M
2023-02-23 27.70 31.70 27.70 30.00 0.0M
2023-02-22 29.00 29.80 27.65 29.70 0.0M
2023-02-21 31.45 31.85 28.25 28.40 0.0M
2023-02-20 31.90 31.90 29.30 30.00 0.0M
2023-02-17 31.75 31.75 28.50 31.30 0.0M
2023-02-16 32.70 33.15 29.15 30.30 0.0M
2023-02-15 32.35 32.50 30.10 32.05 0.0M
2023-02-14 31.05 33.80 31.05 32.25 0.0M
2023-02-13 32.60 33.50 31.00 31.50 0.0M
2023-02-10 32.80 32.80 30.10 31.95 0.0M
2023-02-09 29.35 31.45 28.50 30.55 0.0M
2023-02-08 32.45 32.45 29.20 29.25 0.0M
2023-02-07 29.20 32.40 28.60 31.75 0.0M
2023-02-06 31.60 32.40 28.40 28.60 0.0M
2023-02-03 30.00 32.90 29.05 31.00 0.0M
2023-02-02 27.95 29.80 27.95 29.05 0.0M
2023-02-01 29.60 29.90 27.00 28.05 0.0M
2023-01-31 28.60 29.20 27.10 28.50 0.0M
2023-01-30 26.30 29.00 26.30 28.60 0.0M
2023-01-27 27.95 28.45 27.70 27.95 0.0M
2023-01-25 27.30 28.50 27.30 28.00 0.0M
2023-01-24 29.90 29.90 27.30 29.00 0.0M
2023-01-23 28.00 28.50 28.00 28.50 0.0M
2023-01-20 27.35 29.70 27.35 28.30 0.0M
2023-01-19 28.00 29.25 28.00 29.25 0.0M
2023-01-18 28.00 28.90 27.20 27.80 0.0M
2023-01-17 30.25 30.25 26.75 28.95 0.0M
2023-01-16 27.40 28.50 26.75 27.90 0.0M
2023-01-13 28.50 28.50 28.00 28.25 0.0M
2023-01-12 27.40 30.40 27.10 27.60 0.0M
2023-01-11 28.50 32.00 26.75 28.05 0.0M
2023-01-10 28.70 28.70 26.35 26.85 0.0M
2023-01-09 27.00 27.50 26.10 27.45 0.0M
2023-01-06 28.30 28.30 26.95 27.00 0.0M
2023-01-05 27.00 28.00 27.00 27.00 0.0M
2023-01-04 27.35 28.00 26.55 27.10 0.0M
2023-01-03 27.95 31.40 26.35 28.40 0.0M
2023-01-02 26.00 28.00 26.00 26.95 0.0M